32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 190500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 3 | 20230605 | 190400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 4 | 20230605 | 190300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 5 | 20230605 | 190200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 6 | 20230605 | 190100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 7 | 20230605 | 190000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 8 | 20230605 | 185900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 9 | 20230605 | 185800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 10 | 20230605 | 185700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 11 | 20230605 | 185600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 12 | 20230605 | 185500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 13 | 20230605 | 185400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 14 | 20230605 | 185300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 15 | 20230605 | 185200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 16 | 20230605 | 185100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 17 | 20230605 | 185000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 18 | 20230605 | 184900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 19 | 20230605 | 184800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 20 | 20230605 | 184700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 21 | 20230605 | 184600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 22 | 20230605 | 184500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 23 | 20230605 | 184400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 24 | 20230605 | 184300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 25 | 20230605 | 184200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 26 | 20230605 | 184100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 27 | 20230605 | 184000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 28 | 20230605 | 183900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 29 | 20230605 | 183800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 30 | 20230605 | 183700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 31 | 20230605 | 183600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 32 | 20230605 | 183500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 33 | 20230605 | 183400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 34 | 20230605 | 183300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 35 | 20230605 | 183200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 36 | 20230605 | 183100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 37 | 20230605 | 183000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 38 | 20230605 | 182900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 39 | 20230605 | 182800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 40 | 20230605 | 182700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 41 | 20230605 | 182600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 42 | 20230605 | 182500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 43 | 20230605 | 182400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 44 | 20230605 | 182300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 45 | 20230605 | 182200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 46 | 20230605 | 182100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 47 | 20230605 | 182000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 48 | 20230605 | 181900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 49 | 20230605 | 181800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 50 | 20230605 | 181700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 51 | 20230605 | 181600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 52 | 20230605 | 181500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 53 | 20230605 | 181400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 54 | 20230605 | 181300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 55 | 20230605 | 181200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 56 | 20230605 | 181100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 57 | 20230605 | 181000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 58 | 20230605 | 180900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 59 | 20230605 | 180800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 60 | 20230605 | 180700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 61 | 20230605 | 180600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 62 | 20230605 | 180500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 63 | 20230605 | 180400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 64 | 20230605 | 180300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 65 | 20230605 | 180200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 66 | 20230605 | 180100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 67 | 20230605 | 180000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 68 | 20230605 | 175900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 69 | 20230605 | 175800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 70 | 20230605 | 175700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 71 | 20230605 | 175600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 72 | 20230605 | 175500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 73 | 20230605 | 175400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 74 | 20230605 | 175300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 75 | 20230605 | 175200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 76 | 20230605 | 175100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 77 | 20230605 | 175000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 78 | 20230605 | 174900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 79 | 20230605 | 174800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 80 | 20230605 | 174700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 81 | 20230605 | 174600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 82 | 20230605 | 174500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 83 | 20230605 | 174400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 84 | 20230605 | 174300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 85 | 20230605 | 174200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 86 | 20230605 | 174100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 87 | 20230605 | 174000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 88 | 20230605 | 173900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 89 | 20230605 | 173800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 90 | 20230605 | 173700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 91 | 20230605 | 173600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 92 | 20230605 | 173500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 93 | 20230605 | 173400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 94 | 20230605 | 173300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 95 | 20230605 | 173200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 96 | 20230605 | 173100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 97 | 20230605 | 173000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 98 | 20230605 | 172900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 99 | 20230605 | 172800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 100 | 20230605 | 172700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 101 | 20230605 | 172600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 102 | 20230605 | 172500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 103 | 20230605 | 172400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 104 | 20230605 | 172300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 105 | 20230605 | 172200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 106 | 20230605 | 172100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 107 | 20230605 | 172000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 108 | 20230605 | 171900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 109 | 20230605 | 171800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 110 | 20230605 | 171700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 111 | 20230605 | 171600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 112 | 20230605 | 171500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 113 | 20230605 | 171400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 114 | 20230605 | 171300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 115 | 20230605 | 171200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 116 | 20230605 | 171100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 117 | 20230605 | 171000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 118 | 20230605 | 170900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 119 | 20230605 | 170800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 120 | 20230605 | 170700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 121 | 20230605 | 170600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 122 | 20230605 | 170500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 123 | 20230605 | 170400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 124 | 20230605 | 170300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 125 | 20230605 | 170200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 126 | 20230605 | 170100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 127 | 20230605 | 170000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 128 | 20230605 | 165900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 129 | 20230605 | 165800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 130 | 20230605 | 165700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 131 | 20230605 | 165600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 132 | 20230605 | 165500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 133 | 20230605 | 165400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 134 | 20230605 | 165300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 135 | 20230605 | 165200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 136 | 20230605 | 165100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 137 | 20230605 | 165000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 138 | 20230605 | 164900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 139 | 20230605 | 164800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 140 | 20230605 | 164700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 141 | 20230605 | 164600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 142 | 20230605 | 164500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 143 | 20230605 | 164400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 144 | 20230605 | 164300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 145 | 20230605 | 164200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 146 | 20230605 | 164100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 147 | 20230605 | 164000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 148 | 20230605 | 163900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 149 | 20230605 | 163800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 150 | 20230605 | 163700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 151 | 20230605 | 163600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 152 | 20230605 | 163500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 153 | 20230605 | 163400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 154 | 20230605 | 163300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 155 | 20230605 | 163200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 156 | 20230605 | 163100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 157 | 20230605 | 163000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 158 | 20230605 | 162900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 159 | 20230605 | 162800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 160 | 20230605 | 162700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 161 | 20230605 | 162600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 162 | 20230605 | 162500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 163 | 20230605 | 162400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 164 | 20230605 | 162300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 165 | 20230605 | 162200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 166 | 20230605 | 162100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 167 | 20230605 | 162000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 168 | 20230605 | 161900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 169 | 20230605 | 161800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 170 | 20230605 | 161700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 171 | 20230605 | 161600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 172 | 20230605 | 161500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 173 | 20230605 | 161400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 174 | 20230605 | 161300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 175 | 20230605 | 161200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 176 | 20230605 | 161100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 177 | 20230605 | 161000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 178 | 20230605 | 160900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 179 | 20230605 | 160800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 180 | 20230605 | 160700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 181 | 20230605 | 160600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 182 | 20230605 | 160500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 183 | 20230605 | 160400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 184 | 20230605 | 160300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 185 | 20230605 | 160200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 186 | 20230605 | 160100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 187 | 20230605 | 160000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 188 | 20230605 | 155900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 189 | 20230605 | 155800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 190 | 20230605 | 155700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 191 | 20230605 | 155600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 192 | 20230605 | 155500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 193 | 20230605 | 155400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 194 | 20230605 | 155300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 195 | 20230605 | 155200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 196 | 20230605 | 155100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 197 | 20230605 | 155000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 198 | 20230605 | 154900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 199 | 20230605 | 154800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 200 | 20230605 | 154700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 201 | 20230605 | 154600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 202 | 20230605 | 154500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 203 | 20230605 | 154400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 204 | 20230605 | 154300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 205 | 20230605 | 154200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 206 | 20230605 | 154100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 207 | 20230605 | 154000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 208 | 20230605 | 153900 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 209 | 20230605 | 153800 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 210 | 20230605 | 153700 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 211 | 20230605 | 153600 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 212 | 20230605 | 153500 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 213 | 20230605 | 153400 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 214 | 20230605 | 153300 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 215 | 20230605 | 153200 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 216 | 20230605 | 153100 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 0 |
| 217 | 20230605 | 153000 | 7032194610 | 13720 | 13720 | 13720 | 13720 | 5449 |
| 218 | 20230605 | 152900 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 219 | 20230605 | 152800 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 220 | 20230605 | 152700 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 221 | 20230605 | 152600 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 222 | 20230605 | 152500 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 223 | 20230605 | 152400 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 224 | 20230605 | 152300 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 225 | 20230605 | 152200 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 226 | 20230605 | 152100 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 227 | 20230605 | 152000 | 6957434330 | 13680 | 13680 | 13680 | 13680 | 0 |
| 228 | 20230605 | 151900 | 6957434330 | 13680 | 13670 | 13680 | 13660 | 948 |
| 229 | 20230605 | 151800 | 6944480690 | 13680 | 13680 | 13680 | 13660 | 1263 |
| 230 | 20230605 | 151700 | 6927204960 | 13680 | 13670 | 13690 | 13660 | 1605 |
| 231 | 20230605 | 151600 | 6905264260 | 13670 | 13650 | 13670 | 13650 | 2023 |
| 232 | 20230605 | 151500 | 6877641990 | 13640 | 13640 | 13650 | 13640 | 838 |
| 233 | 20230605 | 151400 | 6866211660 | 13640 | 13640 | 13640 | 13620 | 718 |
| 234 | 20230605 | 151300 | 6856426500 | 13630 | 13640 | 13650 | 13630 | 515 |
| 235 | 20230605 | 151200 | 6849403700 | 13650 | 13650 | 13650 | 13610 | 1370 |
| 236 | 20230605 | 151100 | 6830718640 | 13650 | 13630 | 13650 | 13620 | 273 |
| 237 | 20230605 | 151000 | 6826995440 | 13650 | 13630 | 13650 | 13620 | 507 |
| 238 | 20230605 | 150900 | 6820088930 | 13630 | 13630 | 13650 | 13620 | 1739 |
| 239 | 20230605 | 150800 | 6796387620 | 13650 | 13640 | 13650 | 13610 | 3415 |
| 240 | 20230605 | 150700 | 6749871760 | 13640 | 13650 | 13660 | 13640 | 1807 |
| 241 | 20230605 | 150600 | 6725220810 | 13660 | 13670 | 13670 | 13650 | 936 |
| 242 | 20230605 | 150500 | 6712439900 | 13680 | 13680 | 13690 | 13670 | 2665 |
| 243 | 20230605 | 150400 | 6676007580 | 13680 | 13680 | 13680 | 13680 | 111 |
| 244 | 20230605 | 150300 | 6674489100 | 13690 | 13670 | 13690 | 13670 | 165 |
| 245 | 20230605 | 150200 | 6672233510 | 13700 | 13680 | 13700 | 13680 | 635 |
| 246 | 20230605 | 150100 | 6663545520 | 13680 | 13700 | 13700 | 13680 | 9 |
| 247 | 20230605 | 150000 | 6663422380 | 13670 | 13700 | 13700 | 13670 | 1345 |
| 248 | 20230605 | 145900 | 6645022900 | 13700 | 13700 | 13700 | 13690 | 1133 |
| 249 | 20230605 | 145800 | 6629510910 | 13700 | 13710 | 13710 | 13690 | 1054 |
| 250 | 20230605 | 145700 | 6615070640 | 13710 | 13710 | 13710 | 13690 | 758 |
| 251 | 20230605 | 145600 | 6604682780 | 13710 | 13710 | 13720 | 13690 | 1760 |
| 252 | 20230605 | 145500 | 6580564290 | 13710 | 13720 | 13720 | 13710 | 419 |
| 253 | 20230605 | 145400 | 6574817480 | 13730 | 13730 | 13730 | 13730 | 1 |
| 254 | 20230605 | 145300 | 6574803750 | 13730 | 13720 | 13740 | 13710 | 1100 |
| 255 | 20230605 | 145200 | 6559712880 | 13720 | 13720 | 13740 | 13720 | 252 |
| 256 | 20230605 | 145100 | 6556255400 | 13720 | 13730 | 13730 | 13710 | 1156 |
| 257 | 20230605 | 145000 | 6540400000 | 13720 | 13730 | 13730 | 13720 | 1182 |
| 258 | 20230605 | 144900 | 6524181150 | 13730 | 13740 | 13750 | 13730 | 305 |
| 259 | 20230605 | 144800 | 6519992600 | 13740 | 13740 | 13740 | 13730 | 133 |
| 260 | 20230605 | 144700 | 6518165680 | 13740 | 13720 | 13740 | 13720 | 596 |
| 261 | 20230605 | 144600 | 6509986120 | 13720 | 13720 | 13720 | 13720 | 148 |
| 262 | 20230605 | 144500 | 6507955560 | 13720 | 13730 | 13740 | 13720 | 1042 |
| 263 | 20230605 | 144400 | 6493654780 | 13740 | 13740 | 13740 | 13730 | 640 |
| 264 | 20230605 | 144300 | 6484864660 | 13740 | 13750 | 13760 | 13740 | 886 |
| 265 | 20230605 | 144200 | 6472687310 | 13760 | 13760 | 13760 | 13760 | 390 |
| 266 | 20230605 | 144100 | 6467320910 | 13770 | 13760 | 13770 | 13760 | 10 |
| 267 | 20230605 | 144000 | 6467183300 | 13760 | 13760 | 13770 | 13760 | 215 |
| 268 | 20230605 | 143900 | 6464224870 | 13770 | 13770 | 13770 | 13760 | 23 |
| 269 | 20230605 | 143800 | 6463908350 | 13770 | 13770 | 13770 | 13770 | 413 |
| 270 | 20230605 | 143700 | 6458221340 | 13780 | 13780 | 13780 | 13770 | 120 |
| 271 | 20230605 | 143600 | 6456567920 | 13780 | 13780 | 13780 | 13770 | 219 |
| 272 | 20230605 | 143500 | 6453550190 | 13780 | 13780 | 13780 | 13770 | 160 |
| 273 | 20230605 | 143400 | 6451346410 | 13780 | 13780 | 13780 | 13770 | 82 |
| 274 | 20230605 | 143300 | 6450216960 | 13780 | 13790 | 13800 | 13770 | 1030 |
| 275 | 20230605 | 143200 | 6436020520 | 13790 | 13780 | 13790 | 13770 | 340 |
| 276 | 20230605 | 143100 | 6431338200 | 13780 | 13780 | 13780 | 13780 | 38 |
| 277 | 20230605 | 143000 | 6430814560 | 13790 | 13780 | 13790 | 13770 | 144 |
| 278 | 20230605 | 142900 | 6428831060 | 13780 | 13780 | 13780 | 13780 | 0 |
| 279 | 20230605 | 142800 | 6428831060 | 13780 | 13780 | 13790 | 13780 | 192 |
| 280 | 20230605 | 142700 | 6426185200 | 13780 | 13780 | 13780 | 13770 | 30 |
| 281 | 20230605 | 142600 | 6425771880 | 13780 | 13780 | 13790 | 13780 | 87 |
| 282 | 20230605 | 142500 | 6424572990 | 13780 | 13780 | 13780 | 13780 | 42 |
| 283 | 20230605 | 142400 | 6423994230 | 13790 | 13780 | 13790 | 13780 | 84 |
| 284 | 20230605 | 142300 | 6422836040 | 13780 | 13760 | 13780 | 13760 | 154 |
| 285 | 20230605 | 142200 | 6420715380 | 13760 | 13760 | 13760 | 13750 | 16 |
| 286 | 20230605 | 142100 | 6420495340 | 13770 | 13770 | 13770 | 13770 | 1 |
| 287 | 20230605 | 142000 | 6420481570 | 13750 | 13770 | 13770 | 13750 | 50 |
| 288 | 20230605 | 141900 | 6419794020 | 13750 | 13750 | 13750 | 13750 | 0 |
| 289 | 20230605 | 141800 | 6419794020 | 13750 | 13750 | 13760 | 13750 | 103 |
| 290 | 20230605 | 141700 | 6418377110 | 13740 | 13750 | 13750 | 13740 | 63 |
| 291 | 20230605 | 141600 | 6417510870 | 13770 | 13740 | 13770 | 13740 | 571 |
| 292 | 20230605 | 141500 | 6409658100 | 13740 | 13740 | 13740 | 13740 | 0 |
| 293 | 20230605 | 141400 | 6409658100 | 13740 | 13760 | 13760 | 13740 | 418 |
| 294 | 20230605 | 141300 | 6403914310 | 13740 | 13760 | 13760 | 13740 | 485 |
| 295 | 20230605 | 141200 | 6397247210 | 13770 | 13760 | 13770 | 13760 | 226 |
| 296 | 20230605 | 141100 | 6394136680 | 13770 | 13770 | 13770 | 13760 | 281 |
| 297 | 20230605 | 141000 | 6390269740 | 13780 | 13780 | 13780 | 13780 | 3 |
| 298 | 20230605 | 140900 | 6390228400 | 13770 | 13770 | 13770 | 13770 | 2 |
| 299 | 20230605 | 140800 | 6390200860 | 13780 | 13780 | 13780 | 13780 | 1 |
| 300 | 20230605 | 140700 | 6390187080 | 13760 | 13760 | 13780 | 13760 | 3 |
| 301 | 20230605 | 140600 | 6390145780 | 13790 | 13760 | 13790 | 13750 | 6 |
| 302 | 20230605 | 140500 | 6390063110 | 13750 | 13790 | 13790 | 13750 | 81 |
| 303 | 20230605 | 140400 | 6388948980 | 13780 | 13770 | 13780 | 13740 | 414 |
| 304 | 20230605 | 140300 | 6383251680 | 13770 | 13770 | 13770 | 13770 | 1 |
| 305 | 20230605 | 140200 | 6383237910 | 13770 | 13770 | 13770 | 13770 | 1 |
| 306 | 20230605 | 140100 | 6383224140 | 13760 | 13760 | 13760 | 13760 | 1 |
| 307 | 20230605 | 140000 | 6383210380 | 13750 | 13740 | 13750 | 13730 | 333 |
| 308 | 20230605 | 135900 | 6378635740 | 13740 | 13760 | 13760 | 13740 | 1520 |
| 309 | 20230605 | 135800 | 6357735780 | 13760 | 13760 | 13780 | 13760 | 392 |
| 310 | 20230605 | 135700 | 6352341840 | 13780 | 13780 | 13780 | 13780 | 6 |
| 311 | 20230605 | 135600 | 6352259160 | 13760 | 13760 | 13760 | 13760 | 127 |
| 312 | 20230605 | 135500 | 6350511640 | 13760 | 13780 | 13790 | 13760 | 645 |
| 313 | 20230605 | 135400 | 6341628410 | 13790 | 13800 | 13800 | 13790 | 129 |
| 314 | 20230605 | 135300 | 6339848430 | 13800 | 13790 | 13800 | 13790 | 234 |
| 315 | 20230605 | 135200 | 6336621560 | 13790 | 13790 | 13800 | 13790 | 455 |
| 316 | 20230605 | 135100 | 6330347100 | 13790 | 13780 | 13790 | 13770 | 467 |
| 317 | 20230605 | 135000 | 6323911740 | 13770 | 13760 | 13770 | 13760 | 1633 |
| 318 | 20230605 | 134900 | 6301440590 | 13760 | 13780 | 13780 | 13760 | 394 |
| 319 | 20230605 | 134800 | 6296018370 | 13770 | 13780 | 13780 | 13770 | 489 |
| 320 | 20230605 | 134700 | 6289284150 | 13780 | 13800 | 13800 | 13780 | 119 |
| 321 | 20230605 | 134600 | 6287644140 | 13790 | 13790 | 13790 | 13790 | 1 |
| 322 | 20230605 | 134500 | 6287630350 | 13770 | 13810 | 13810 | 13770 | 59 |
| 323 | 20230605 | 134400 | 6286817780 | 13770 | 13770 | 13770 | 13770 | 37 |
| 324 | 20230605 | 134300 | 6286308290 | 13810 | 13800 | 13810 | 13770 | 1032 |
| 325 | 20230605 | 134200 | 6272089960 | 13800 | 13780 | 13800 | 13780 | 426 |
| 326 | 20230605 | 134100 | 6266216980 | 13780 | 13800 | 13800 | 13780 | 278 |
| 327 | 20230605 | 134000 | 6262386100 | 13780 | 13790 | 13800 | 13780 | 631 |
| 328 | 20230605 | 133900 | 6253684060 | 13800 | 13790 | 13800 | 13790 | 215 |
| 329 | 20230605 | 133800 | 6250718850 | 13810 | 13810 | 13810 | 13810 | 1 |
| 330 | 20230605 | 133700 | 6250705040 | 13810 | 13810 | 13810 | 13810 | 41 |
| 331 | 20230605 | 133600 | 6250138830 | 13810 | 13800 | 13810 | 13780 | 375 |
| 332 | 20230605 | 133500 | 6244966880 | 13800 | 13810 | 13810 | 13800 | 217 |
| 333 | 20230605 | 133400 | 6241972270 | 13810 | 13810 | 13810 | 13810 | 61 |
| 334 | 20230605 | 133300 | 6241129860 | 13810 | 13810 | 13810 | 13810 | 0 |
| 335 | 20230605 | 133200 | 6241129860 | 13810 | 13810 | 13810 | 13810 | 49 |
| 336 | 20230605 | 133100 | 6240453170 | 13830 | 13830 | 13830 | 13830 | 60 |
| 337 | 20230605 | 133000 | 6239623370 | 13830 | 13820 | 13830 | 13820 | 253 |
| 338 | 20230605 | 132900 | 6236126900 | 13820 | 13810 | 13820 | 13810 | 8 |
| 339 | 20230605 | 132800 | 6236016410 | 13810 | 13800 | 13810 | 13800 | 43 |
| 340 | 20230605 | 132700 | 6235423000 | 13800 | 13800 | 13800 | 13800 | 836 |
| 341 | 20230605 | 132600 | 6223886200 | 13800 | 13820 | 13820 | 13800 | 129 |
| 342 | 20230605 | 132500 | 6222104790 | 13810 | 13810 | 13810 | 13810 | 100 |
| 343 | 20230605 | 132400 | 6220723790 | 13820 | 13820 | 13820 | 13820 | 107 |
| 344 | 20230605 | 132300 | 6219245050 | 13830 | 13830 | 13830 | 13820 | 397 |
| 345 | 20230605 | 132200 | 6213755110 | 13830 | 13800 | 13830 | 13800 | 483 |
| 346 | 20230605 | 132100 | 6207087330 | 13810 | 13800 | 13810 | 13790 | 688 |
| 347 | 20230605 | 132000 | 6197598750 | 13800 | 13800 | 13800 | 13800 | 351 |
| 348 | 20230605 | 131900 | 6192754950 | 13820 | 13810 | 13820 | 13790 | 1166 |
| 349 | 20230605 | 131800 | 6176673890 | 13830 | 13830 | 13830 | 13830 | 2 |
| 350 | 20230605 | 131700 | 6176646230 | 13810 | 13830 | 13830 | 13800 | 1684 |
| 351 | 20230605 | 131600 | 6153399370 | 13830 | 13810 | 13830 | 13810 | 2 |
| 352 | 20230605 | 131500 | 6153371730 | 13800 | 13810 | 13810 | 13800 | 1390 |
| 353 | 20230605 | 131400 | 6134177170 | 13820 | 13820 | 13830 | 13820 | 334 |
| 354 | 20230605 | 131300 | 6129558410 | 13830 | 13830 | 13830 | 13830 | 612 |
| 355 | 20230605 | 131200 | 6121094450 | 13830 | 13810 | 13830 | 13810 | 593 |
| 356 | 20230605 | 131100 | 6112895260 | 13810 | 13830 | 13830 | 13800 | 661 |
| 357 | 20230605 | 131000 | 6103762600 | 13830 | 13840 | 13840 | 13830 | 215 |
| 358 | 20230605 | 130900 | 6100788750 | 13850 | 13850 | 13850 | 13850 | 69 |
| 359 | 20230605 | 130800 | 6099833100 | 13860 | 13820 | 13860 | 13820 | 201 |
| 360 | 20230605 | 130700 | 6097053250 | 13810 | 13820 | 13820 | 13810 | 296 |
| 361 | 20230605 | 130600 | 6092962800 | 13820 | 13820 | 13820 | 13790 | 2106 |
| 362 | 20230605 | 130500 | 6063897970 | 13820 | 13840 | 13840 | 13820 | 334 |
| 363 | 20230605 | 130400 | 6059275470 | 13870 | 13840 | 13870 | 13830 | 575 |
| 364 | 20230605 | 130300 | 6051315560 | 13840 | 13840 | 13840 | 13840 | 100 |
| 365 | 20230605 | 130200 | 6049931560 | 13840 | 13880 | 13880 | 13840 | 474 |
| 366 | 20230605 | 130100 | 6043362210 | 13870 | 13870 | 13870 | 13870 | 335 |
| 367 | 20230605 | 130000 | 6038715760 | 13870 | 13870 | 13870 | 13840 | 49 |
| 368 | 20230605 | 125900 | 6038036760 | 13880 | 13860 | 13880 | 13850 | 364 |
| 369 | 20230605 | 125800 | 6032988750 | 13860 | 13870 | 13880 | 13860 | 798 |
| 370 | 20230605 | 125700 | 6021922720 | 13880 | 13890 | 13890 | 13880 | 21 |
| 371 | 20230605 | 125600 | 6021631230 | 13890 | 13880 | 13890 | 13870 | 31 |
| 372 | 20230605 | 125500 | 6021201120 | 13900 | 13900 | 13900 | 13870 | 599 |
| 373 | 20230605 | 125400 | 6012887470 | 13880 | 13900 | 13910 | 13880 | 1135 |
| 374 | 20230605 | 125300 | 5997118350 | 13900 | 13890 | 13900 | 13880 | 580 |
| 375 | 20230605 | 125200 | 5989058540 | 13900 | 13890 | 13900 | 13880 | 882 |
| 376 | 20230605 | 125100 | 5976809130 | 13890 | 13890 | 13890 | 13890 | 41 |
| 377 | 20230605 | 125000 | 5976239640 | 13890 | 13870 | 13890 | 13870 | 492 |
| 378 | 20230605 | 124900 | 5969410340 | 13870 | 13850 | 13880 | 13850 | 260 |
| 379 | 20230605 | 124800 | 5965804730 | 13850 | 13860 | 13860 | 13850 | 4 |
| 380 | 20230605 | 124700 | 5965749320 | 13860 | 13860 | 13860 | 13850 | 603 |
| 381 | 20230605 | 124600 | 5957396700 | 13870 | 13880 | 13880 | 13870 | 193 |
| 382 | 20230605 | 124500 | 5954719520 | 13880 | 13880 | 13880 | 13880 | 0 |
| 383 | 20230605 | 124400 | 5954719520 | 13880 | 13860 | 13880 | 13860 | 37 |
| 384 | 20230605 | 124300 | 5954206360 | 13870 | 13890 | 13890 | 13870 | 532 |
| 385 | 20230605 | 124200 | 5946827480 | 13900 | 13850 | 13910 | 13850 | 2580 |
| 386 | 20230605 | 124100 | 5911001030 | 13860 | 13790 | 13860 | 13790 | 952 |
| 387 | 20230605 | 124000 | 5897826270 | 13770 | 13770 | 13770 | 13770 | 105 |
| 388 | 20230605 | 123900 | 5896380420 | 13770 | 13790 | 13790 | 13770 | 201 |
| 389 | 20230605 | 123800 | 5893611880 | 13790 | 13780 | 13800 | 13770 | 569 |
| 390 | 20230605 | 123700 | 5885770110 | 13800 | 13770 | 13800 | 13770 | 1004 |
| 391 | 20230605 | 123600 | 5871928170 | 13780 | 13800 | 13800 | 13740 | 1423 |
| 392 | 20230605 | 123500 | 5852354540 | 13820 | 13810 | 13820 | 13750 | 2299 |
| 393 | 20230605 | 123400 | 5820714480 | 13810 | 13810 | 13810 | 13750 | 2328 |
| 394 | 20230605 | 123300 | 5788650900 | 13830 | 13810 | 13830 | 13800 | 873 |
| 395 | 20230605 | 123200 | 5776589410 | 13820 | 13810 | 13830 | 13810 | 1042 |
| 396 | 20230605 | 123100 | 5762196620 | 13810 | 13800 | 13810 | 13800 | 47 |
| 397 | 20230605 | 123000 | 5761547750 | 13800 | 13800 | 13820 | 13800 | 151 |
| 398 | 20230605 | 122900 | 5759463410 | 13800 | 13830 | 13830 | 13800 | 175 |
| 399 | 20230605 | 122800 | 5757048350 | 13810 | 13820 | 13820 | 13800 | 265 |
| 400 | 20230605 | 122700 | 5753389170 | 13820 | 13820 | 13820 | 13800 | 147 |
| 401 | 20230605 | 122600 | 5751357860 | 13820 | 13830 | 13840 | 13820 | 54 |
| 402 | 20230605 | 122500 | 5750611510 | 13840 | 13820 | 13840 | 13820 | 526 |
| 403 | 20230605 | 122400 | 5743338140 | 13830 | 13840 | 13840 | 13830 | 270 |
| 404 | 20230605 | 122300 | 5739601960 | 13840 | 13830 | 13840 | 13820 | 357 |
| 405 | 20230605 | 122200 | 5734666590 | 13830 | 13840 | 13840 | 13830 | 125 |
| 406 | 20230605 | 122100 | 5732937550 | 13840 | 13820 | 13840 | 13800 | 1867 |
| 407 | 20230605 | 122000 | 5707112670 | 13820 | 13810 | 13820 | 13800 | 82 |
| 408 | 20230605 | 121900 | 5705980010 | 13810 | 13800 | 13810 | 13800 | 58 |
| 409 | 20230605 | 121800 | 5705179590 | 13800 | 13790 | 13800 | 13790 | 21 |
| 410 | 20230605 | 121700 | 5704889970 | 13790 | 13790 | 13790 | 13790 | 0 |
| 411 | 20230605 | 121600 | 5704889970 | 13790 | 13790 | 13790 | 13790 | 2 |
| 412 | 20230605 | 121500 | 5704862390 | 13790 | 13790 | 13790 | 13790 | 39 |
| 413 | 20230605 | 121400 | 5704324580 | 13790 | 13730 | 13790 | 13730 | 937 |
| 414 | 20230605 | 121300 | 5691431030 | 13730 | 13730 | 13740 | 13730 | 118 |
| 415 | 20230605 | 121200 | 5689809890 | 13730 | 13740 | 13740 | 13730 | 315 |
| 416 | 20230605 | 121100 | 5685482910 | 13760 | 13760 | 13760 | 13760 | 16 |
| 417 | 20230605 | 121000 | 5685262750 | 13760 | 13730 | 13760 | 13730 | 132 |
| 418 | 20230605 | 120900 | 5683450320 | 13730 | 13730 | 13730 | 13720 | 76 |
| 419 | 20230605 | 120800 | 5682407080 | 13730 | 13740 | 13740 | 13730 | 262 |
| 420 | 20230605 | 120700 | 5678809780 | 13750 | 13750 | 13750 | 13750 | 601 |
| 421 | 20230605 | 120600 | 5670546030 | 13770 | 13760 | 13770 | 13750 | 53 |
| 422 | 20230605 | 120500 | 5669816630 | 13770 | 13760 | 13770 | 13760 | 26 |
| 423 | 20230605 | 120400 | 5669458860 | 13750 | 13720 | 13760 | 13720 | 62 |
| 424 | 20230605 | 120300 | 5668606670 | 13720 | 13770 | 13770 | 13720 | 786 |
| 425 | 20230605 | 120200 | 5657816070 | 13780 | 13760 | 13780 | 13760 | 146 |
| 426 | 20230605 | 120100 | 5655806580 | 13760 | 13750 | 13760 | 13740 | 160 |
| 427 | 20230605 | 120000 | 5653606270 | 13750 | 13730 | 13750 | 13720 | 469 |
| 428 | 20230605 | 115900 | 5647169070 | 13730 | 13760 | 13760 | 13730 | 123 |
| 429 | 20230605 | 115800 | 5645479870 | 13760 | 13760 | 13760 | 13760 | 170 |
| 430 | 20230605 | 115700 | 5643140670 | 13740 | 13740 | 13760 | 13740 | 70 |
| 431 | 20230605 | 115600 | 5642178790 | 13740 | 13740 | 13740 | 13740 | 27 |
| 432 | 20230605 | 115500 | 5641807810 | 13760 | 13770 | 13770 | 13730 | 375 |
| 433 | 20230605 | 115400 | 5636657890 | 13770 | 13770 | 13770 | 13770 | 33 |
| 434 | 20230605 | 115300 | 5636203480 | 13780 | 13780 | 13780 | 13780 | 0 |
| 435 | 20230605 | 115200 | 5636203480 | 13780 | 13760 | 13790 | 13730 | 600 |
| 436 | 20230605 | 115100 | 5627954490 | 13790 | 13790 | 13790 | 13790 | 2 |
| 437 | 20230605 | 115000 | 5627926910 | 13790 | 13790 | 13790 | 13790 | 3 |
| 438 | 20230605 | 114900 | 5627885540 | 13790 | 13790 | 13790 | 13790 | 22 |
| 439 | 20230605 | 114800 | 5627582160 | 13790 | 13790 | 13790 | 13730 | 413 |
| 440 | 20230605 | 114700 | 5621896150 | 13790 | 13770 | 13790 | 13770 | 372 |
| 441 | 20230605 | 114600 | 5616773520 | 13770 | 13760 | 13770 | 13760 | 183 |
| 442 | 20230605 | 114500 | 5614255140 | 13760 | 13790 | 13790 | 13760 | 611 |
| 443 | 20230605 | 114400 | 5605845000 | 13800 | 13800 | 13800 | 13700 | 5026 |
| 444 | 20230605 | 114300 | 5536824130 | 13790 | 13790 | 13800 | 13790 | 151 |
| 445 | 20230605 | 114200 | 5534740840 | 13790 | 13790 | 13790 | 13790 | 14 |
| 446 | 20230605 | 114100 | 5534547780 | 13800 | 13800 | 13800 | 13800 | 78 |
| 447 | 20230605 | 114000 | 5533471380 | 13800 | 13800 | 13800 | 13750 | 1630 |
| 448 | 20230605 | 113900 | 5511040640 | 13790 | 13810 | 13820 | 13790 | 278 |
| 449 | 20230605 | 113800 | 5507204010 | 13820 | 13810 | 13820 | 13810 | 55 |
| 450 | 20230605 | 113700 | 5506444440 | 13810 | 13820 | 13820 | 13810 | 97 |
| 451 | 20230605 | 113600 | 5505104070 | 13820 | 13800 | 13820 | 13800 | 344 |
| 452 | 20230605 | 113500 | 5500356030 | 13790 | 13790 | 13790 | 13790 | 166 |
| 453 | 20230605 | 113400 | 5498066890 | 13790 | 13770 | 13790 | 13760 | 95 |
| 454 | 20230605 | 113300 | 5496757760 | 13770 | 13760 | 13790 | 13760 | 230 |
| 455 | 20230605 | 113200 | 5493589750 | 13760 | 13780 | 13780 | 13760 | 791 |
| 456 | 20230605 | 113100 | 5482704300 | 13770 | 13770 | 13770 | 13760 | 757 |
| 457 | 20230605 | 113000 | 5472281020 | 13770 | 13770 | 13790 | 13760 | 553 |
| 458 | 20230605 | 112900 | 5464666740 | 13770 | 13760 | 13770 | 13740 | 110 |
| 459 | 20230605 | 112800 | 5463153700 | 13760 | 13740 | 13760 | 13730 | 1219 |
| 460 | 20230605 | 112700 | 5446410750 | 13740 | 13770 | 13770 | 13740 | 788 |
| 461 | 20230605 | 112600 | 5435576830 | 13760 | 13770 | 13770 | 13750 | 307 |
| 462 | 20230605 | 112500 | 5431352530 | 13760 | 13770 | 13770 | 13750 | 1498 |
| 463 | 20230605 | 112400 | 5410735790 | 13770 | 13740 | 13770 | 13740 | 1477 |
| 464 | 20230605 | 112300 | 5390413730 | 13740 | 13800 | 13800 | 13650 | 18532 |
| 465 | 20230605 | 112200 | 5136331020 | 13790 | 13800 | 13800 | 13780 | 1160 |
| 466 | 20230605 | 112100 | 5120342200 | 13800 | 13800 | 13810 | 13780 | 1516 |
| 467 | 20230605 | 112000 | 5099434640 | 13800 | 13800 | 13820 | 13800 | 1535 |
| 468 | 20230605 | 111900 | 5078248660 | 13830 | 13820 | 13830 | 13800 | 1602 |
| 469 | 20230605 | 111800 | 5056123970 | 13840 | 13810 | 13860 | 13800 | 2071 |
| 470 | 20230605 | 111700 | 5027486150 | 13830 | 13780 | 13850 | 13770 | 2864 |
| 471 | 20230605 | 111600 | 4987998950 | 13780 | 13860 | 13870 | 13770 | 11207 |
| 472 | 20230605 | 111500 | 4833114010 | 13860 | 13890 | 13950 | 13860 | 3367 |
| 473 | 20230605 | 111400 | 4786347900 | 13870 | 13860 | 13900 | 13860 | 8571 |
| 474 | 20230605 | 111300 | 4667408550 | 13870 | 14000 | 14020 | 13860 | 15238 |
| 475 | 20230605 | 111200 | 4455044820 | 14020 | 14160 | 14170 | 13940 | 28062 |
| 476 | 20230605 | 111100 | 4060895560 | 14170 | 14140 | 14180 | 14060 | 35693 |
| 477 | 20230605 | 111000 | 3556647380 | 14150 | 14030 | 14190 | 13980 | 39202 |
| 478 | 20230605 | 110900 | 3004004380 | 14030 | 13880 | 14050 | 13870 | 18929 |
| 479 | 20230605 | 110800 | 2739820120 | 13870 | 13870 | 13880 | 13860 | 1471 |
| 480 | 20230605 | 110700 | 2719417550 | 13870 | 13880 | 13880 | 13870 | 293 |
| 481 | 20230605 | 110600 | 2715352710 | 13880 | 13880 | 13890 | 13880 | 1141 |
| 482 | 20230605 | 110500 | 2699510390 | 13890 | 13870 | 13890 | 13870 | 1759 |
| 483 | 20230605 | 110400 | 2675099750 | 13860 | 13830 | 13870 | 13830 | 1925 |
| 484 | 20230605 | 110300 | 2648434200 | 13820 | 13830 | 13830 | 13820 | 9 |
| 485 | 20230605 | 110200 | 2648309810 | 13830 | 13810 | 13830 | 13810 | 225 |
| 486 | 20230605 | 110100 | 2645198310 | 13800 | 13820 | 13820 | 13800 | 1075 |
| 487 | 20230605 | 110000 | 2630354890 | 13820 | 13830 | 13830 | 13820 | 758 |
| 488 | 20230605 | 105900 | 2619877880 | 13840 | 13840 | 13840 | 13840 | 338 |
| 489 | 20230605 | 105800 | 2615199960 | 13850 | 13840 | 13850 | 13840 | 127 |
| 490 | 20230605 | 105700 | 2613442010 | 13840 | 13840 | 13840 | 13810 | 897 |
| 491 | 20230605 | 105600 | 2601029030 | 13840 | 13830 | 13850 | 13830 | 1550 |
| 492 | 20230605 | 105500 | 2579582520 | 13830 | 13830 | 13830 | 13830 | 1005 |
| 493 | 20230605 | 105400 | 2565683370 | 13830 | 13800 | 13830 | 13800 | 334 |
| 494 | 20230605 | 105300 | 2561067720 | 13800 | 13800 | 13800 | 13800 | 372 |
| 495 | 20230605 | 105200 | 2555934120 | 13800 | 13800 | 13800 | 13800 | 519 |
| 496 | 20230605 | 105100 | 2548771920 | 13800 | 13810 | 13810 | 13800 | 570 |
| 497 | 20230605 | 105000 | 2540905410 | 13810 | 13820 | 13820 | 13810 | 23 |
| 498 | 20230605 | 104900 | 2540587570 | 13820 | 13780 | 13820 | 13780 | 742 |
| 499 | 20230605 | 104800 | 2530350060 | 13790 | 13780 | 13790 | 13770 | 106 |
| 500 | 20230605 | 104700 | 2528889700 | 13770 | 13770 | 13780 | 13770 | 825 |
| 501 | 20230605 | 104600 | 2517526430 | 13770 | 13780 | 13780 | 13770 | 65 |
| 502 | 20230605 | 104500 | 2516630880 | 13770 | 13780 | 13780 | 13770 | 152 |
| 503 | 20230605 | 104400 | 2514537830 | 13780 | 13770 | 13790 | 13770 | 61 |
| 504 | 20230605 | 104300 | 2513696930 | 13770 | 13800 | 13800 | 13770 | 1364 |
| 505 | 20230605 | 104200 | 2494893060 | 13790 | 13830 | 13840 | 13780 | 1560 |
| 506 | 20230605 | 104100 | 2473362950 | 13830 | 13830 | 13840 | 13830 | 268 |
| 507 | 20230605 | 104000 | 2469656400 | 13830 | 13840 | 13840 | 13830 | 190 |
| 508 | 20230605 | 103900 | 2467027450 | 13840 | 13810 | 13840 | 13810 | 3027 |
| 509 | 20230605 | 103800 | 2425171630 | 13810 | 13780 | 13810 | 13780 | 225 |
| 510 | 20230605 | 103700 | 2422065930 | 13800 | 13800 | 13800 | 13800 | 30 |
| 511 | 20230605 | 103600 | 2421651930 | 13800 | 13800 | 13810 | 13800 | 1301 |
| 512 | 20230605 | 103500 | 2403696130 | 13810 | 13810 | 13820 | 13810 | 241 |
| 513 | 20230605 | 103400 | 2400366220 | 13800 | 13810 | 13810 | 13800 | 907 |
| 514 | 20230605 | 103300 | 2387845380 | 13800 | 13800 | 13800 | 13790 | 152 |
| 515 | 20230605 | 103200 | 2385747860 | 13790 | 13800 | 13800 | 13790 | 100 |
| 516 | 20230605 | 103100 | 2384368320 | 13800 | 13800 | 13820 | 13800 | 1900 |
| 517 | 20230605 | 103000 | 2358136110 | 13800 | 13750 | 13810 | 13740 | 3701 |
| 518 | 20230605 | 102900 | 2307117940 | 13750 | 13760 | 13760 | 13750 | 14 |
| 519 | 20230605 | 102800 | 2306925310 | 13740 | 13740 | 13740 | 13740 | 21 |
| 520 | 20230605 | 102700 | 2306636770 | 13740 | 13740 | 13740 | 13740 | 0 |
| 521 | 20230605 | 102600 | 2306636770 | 13740 | 13720 | 13760 | 13710 | 2407 |
| 522 | 20230605 | 102500 | 2273569100 | 13720 | 13720 | 13730 | 13720 | 521 |
| 523 | 20230605 | 102400 | 2266420110 | 13720 | 13730 | 13730 | 13720 | 43 |
| 524 | 20230605 | 102300 | 2265829860 | 13740 | 13730 | 13740 | 13730 | 63 |
| 525 | 20230605 | 102200 | 2264964370 | 13740 | 13730 | 13740 | 13730 | 219 |
| 526 | 20230605 | 102100 | 2261957490 | 13730 | 13740 | 13740 | 13710 | 183 |
| 527 | 20230605 | 102000 | 2259445340 | 13740 | 13710 | 13740 | 13710 | 193 |
| 528 | 20230605 | 101900 | 2256795370 | 13720 | 13710 | 13720 | 13710 | 15 |
| 529 | 20230605 | 101800 | 2256589710 | 13710 | 13710 | 13710 | 13700 | 1853 |
| 530 | 20230605 | 101700 | 2231202060 | 13720 | 13720 | 13740 | 13720 | 455 |
| 531 | 20230605 | 101600 | 2224957520 | 13730 | 13730 | 13730 | 13730 | 97 |
| 532 | 20230605 | 101500 | 2223625710 | 13730 | 13730 | 13730 | 13730 | 1 |
| 533 | 20230605 | 101400 | 2223611980 | 13740 | 13740 | 13740 | 13730 | 416 |
| 534 | 20230605 | 101300 | 2217898340 | 13740 | 13730 | 13740 | 13730 | 109 |
| 535 | 20230605 | 101200 | 2216401090 | 13720 | 13720 | 13730 | 13720 | 318 |
| 536 | 20230605 | 101100 | 2212038060 | 13710 | 13690 | 13710 | 13680 | 2992 |
| 537 | 20230605 | 101000 | 2171066440 | 13700 | 13690 | 13700 | 13690 | 33 |
| 538 | 20230605 | 100900 | 2170614620 | 13690 | 13720 | 13720 | 13690 | 1221 |
| 539 | 20230605 | 100800 | 2153885200 | 13720 | 13740 | 13740 | 13720 | 1653 |
| 540 | 20230605 | 100700 | 2131201900 | 13740 | 13740 | 13750 | 13730 | 1765 |
| 541 | 20230605 | 100600 | 2106945510 | 13730 | 13750 | 13750 | 13730 | 132 |
| 542 | 20230605 | 100500 | 2105130910 | 13750 | 13770 | 13780 | 13750 | 1032 |
| 543 | 20230605 | 100400 | 2090928020 | 13770 | 13720 | 13770 | 13720 | 1461 |
| 544 | 20230605 | 100300 | 2070849640 | 13730 | 13720 | 13730 | 13720 | 445 |
| 545 | 20230605 | 100200 | 2064741590 | 13720 | 13720 | 13720 | 13700 | 51 |
| 546 | 20230605 | 100100 | 2064041970 | 13700 | 13720 | 13720 | 13700 | 180 |
| 547 | 20230605 | 100000 | 2061574730 | 13720 | 13680 | 13730 | 13680 | 1509 |
| 548 | 20230605 | 095900 | 2040898640 | 13670 | 13680 | 13680 | 13670 | 636 |
| 549 | 20230605 | 095800 | 2032203640 | 13690 | 13690 | 13690 | 13690 | 0 |
| 550 | 20230605 | 095700 | 2032203640 | 13690 | 13710 | 13710 | 13690 | 840 |
| 551 | 20230605 | 095600 | 2020702060 | 13710 | 13700 | 13710 | 13700 | 182 |
| 552 | 20230605 | 095500 | 2018208380 | 13690 | 13670 | 13710 | 13670 | 192 |
| 553 | 20230605 | 095400 | 2015581690 | 13670 | 13640 | 13720 | 13630 | 1450 |
| 554 | 20230605 | 095300 | 1995738530 | 13630 | 13630 | 13630 | 13630 | 83 |
| 555 | 20230605 | 095200 | 1994607240 | 13630 | 13660 | 13660 | 13630 | 207 |
| 556 | 20230605 | 095100 | 1991784650 | 13660 | 13660 | 13660 | 13660 | 0 |
| 557 | 20230605 | 095000 | 1991784650 | 13660 | 13630 | 13660 | 13630 | 31 |
| 558 | 20230605 | 094900 | 1991362090 | 13630 | 13660 | 13660 | 13630 | 489 |
| 559 | 20230605 | 094800 | 1984693060 | 13640 | 13660 | 13660 | 13630 | 865 |
| 560 | 20230605 | 094700 | 1972891580 | 13660 | 13670 | 13670 | 13660 | 511 |
| 561 | 20230605 | 094600 | 1965910910 | 13680 | 13670 | 13680 | 13670 | 3 |
| 562 | 20230605 | 094500 | 1965869880 | 13690 | 13670 | 13690 | 13670 | 578 |
| 563 | 20230605 | 094400 | 1957957140 | 13670 | 13660 | 13670 | 13660 | 535 |
| 564 | 20230605 | 094300 | 1950649030 | 13660 | 13690 | 13710 | 13640 | 1875 |
| 565 | 20230605 | 094200 | 1925047550 | 13650 | 13670 | 13670 | 13620 | 813 |
| 566 | 20230605 | 094100 | 1913963510 | 13690 | 13680 | 13750 | 13670 | 1067 |
| 567 | 20230605 | 094000 | 1899331770 | 13690 | 13640 | 13690 | 13640 | 419 |
| 568 | 20230605 | 093900 | 1893611720 | 13640 | 13650 | 13650 | 13630 | 523 |
| 569 | 20230605 | 093800 | 1886478500 | 13610 | 13610 | 13640 | 13600 | 539 |
| 570 | 20230605 | 093700 | 1879138450 | 13610 | 13600 | 13630 | 13600 | 3953 |
| 571 | 20230605 | 093600 | 1825357850 | 13600 | 13580 | 13610 | 13580 | 892 |
| 572 | 20230605 | 093500 | 1813237190 | 13590 | 13690 | 13720 | 13590 | 4399 |
| 573 | 20230605 | 093400 | 1753226390 | 13730 | 13740 | 13750 | 13680 | 2246 |
| 574 | 20230605 | 093300 | 1722440950 | 13740 | 13740 | 13740 | 13740 | 900 |
| 575 | 20230605 | 093200 | 1710074950 | 13690 | 13730 | 13740 | 13690 | 1300 |
| 576 | 20230605 | 093100 | 1692236250 | 13740 | 13690 | 13750 | 13690 | 1863 |
| 577 | 20230605 | 093000 | 1666673820 | 13700 | 13720 | 13730 | 13670 | 2230 |
| 578 | 20230605 | 092900 | 1636121030 | 13720 | 13720 | 13740 | 13720 | 707 |
| 579 | 20230605 | 092800 | 1626415760 | 13740 | 13800 | 13800 | 13720 | 4249 |
| 580 | 20230605 | 092700 | 1568017620 | 13790 | 13770 | 13800 | 13770 | 399 |
| 581 | 20230605 | 092600 | 1562513740 | 13800 | 13820 | 13820 | 13730 | 3278 |
| 582 | 20230605 | 092500 | 1517308800 | 13820 | 13800 | 13820 | 13780 | 1355 |
| 583 | 20230605 | 092400 | 1498593800 | 13820 | 13830 | 13830 | 13780 | 6694 |
| 584 | 20230605 | 092300 | 1406198800 | 13830 | 13840 | 13850 | 13820 | 8154 |
| 585 | 20230605 | 092200 | 1293378880 | 13820 | 13790 | 13840 | 13780 | 6359 |
| 586 | 20230605 | 092100 | 1205499680 | 13830 | 13830 | 13840 | 13800 | 8000 |
| 587 | 20230605 | 092000 | 1094879150 | 13820 | 13660 | 13820 | 13660 | 11918 |
| 588 | 20230605 | 091900 | 930926150 | 13660 | 13660 | 13660 | 13660 | 1072 |
| 589 | 20230605 | 091800 | 916282630 | 13660 | 13720 | 13720 | 13660 | 6371 |
| 590 | 20230605 | 091700 | 829023960 | 13730 | 13690 | 13750 | 13690 | 13496 |
| 591 | 20230605 | 091600 | 643874250 | 13690 | 13670 | 13690 | 13660 | 7318 |
| 592 | 20230605 | 091500 | 543814670 | 13670 | 13670 | 13680 | 13640 | 3936 |
| 593 | 20230605 | 091400 | 490023920 | 13680 | 13620 | 13680 | 13620 | 2370 |
| 594 | 20230605 | 091300 | 457686450 | 13600 | 13590 | 13630 | 13580 | 3473 |
| 595 | 20230605 | 091200 | 410468940 | 13590 | 13570 | 13610 | 13570 | 1263 |
| 596 | 20230605 | 091100 | 393302380 | 13580 | 13640 | 13650 | 13580 | 2137 |
| 597 | 20230605 | 091000 | 364199360 | 13650 | 13610 | 13670 | 13570 | 5189 |
| 598 | 20230605 | 090900 | 293380000 | 13600 | 13420 | 13600 | 13420 | 2812 |
| 599 | 20230605 | 090800 | 255352670 | 13420 | 13400 | 13450 | 13390 | 1300 |
| 600 | 20230605 | 090700 | 237914900 | 13400 | 13410 | 13410 | 13400 | 3801 |
| 601 | 20230605 | 090600 | 186980140 | 13410 | 13450 | 13450 | 13410 | 1551 |
| 602 | 20230605 | 090500 | 166168910 | 13450 | 13490 | 13490 | 13420 | 278 |
| 603 | 20230605 | 090400 | 162429590 | 13470 | 13430 | 13470 | 13420 | 538 |
| 604 | 20230605 | 090300 | 155199910 | 13420 | 13460 | 13460 | 13400 | 1481 |
| 605 | 20230605 | 090200 | 135304090 | 13500 | 13500 | 13550 | 13490 | 1949 |
| 606 | 20230605 | 090100 | 108981880 | 13510 | 13520 | 13550 | 13510 | 2608 |
| 607 | 20230605 | 090000 | 73666000 | 13520 | 13490 | 13520 | 13490 | 3442 |